시장 데이터를 불러오는 중
전체 종목
네이보스 인더스트리스 과거 주가
Nabors Industries Ltd. · NBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nabors Industries Ltd. · NBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,672 | ₩110,383 | ₩107,723 | ₩107,803 | -0.80% | 18.9만 |
| 2026.10.08 | ₩108,926 | ₩110,035 | ₩107,416 | ₩108,993 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,193 | ₩110,409 | ₩105,024 | ₩107,028 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,131 | ₩111,973 | ₩108,151 | ₩108,538 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,643 | ₩112,587 | ₩106,347 | ₩111,131 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,344 | ₩108,044 | ₩103,901 | ₩106,427 | +1.03% | 14.2만 |
| 2026.09.30 | — | — | — | ₩104,396 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,133 |
| — |
| — |
| 2026.09.25 | ₩109,821 | ₩111,826 | ₩107,202 | ₩108,685 | -1.03% | 17만 |
|---|
| 2026.09.24 | — | — | — | ₩110,904 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩110,944 | — | — |
|---|
| 2026.09.22 | ₩110,249 | ₩113,590 | ₩110,670 | ₩111,478 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,189 | ₩113,964 | ₩110,356 | ₩112,160 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩115,848 | ₩115,848 | ₩111,625 | ₩113,964 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,285 | ₩117,692 | ₩113,924 | ₩116,062 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | — | — | — | ₩114,552 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,336 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,222 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩121,073 | — | — |
|---|
| 2026.08.27 | ₩116,610 | ₩123,679 | ₩116,035 | ₩122,490 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,287 | ₩116,971 | ₩113,336 | ₩116,917 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,450 | ₩118,788 | ₩115,674 | ₩117,225 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,341 | ₩121,942 | ₩115,020 | ₩118,454 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,465 | ₩125,269 | ₩120,592 | ₩123,492 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩123,826 | ₩125,724 | ₩120,298 | ₩122,704 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,100 | ₩127,394 | ₩121,782 | ₩122,623 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩130,976 | ₩130,976 | ₩125,243 | ₩125,430 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,686 | ₩130,013 | ₩125,617 | ₩129,238 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩123,813 | ₩126,245 | ₩122,650 | ₩125,844 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,067 | ₩122,557 | ₩115,474 | ₩122,076 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,131 | ₩120,044 | ₩114,712 | ₩119,871 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩119,978 | ₩120,325 | ₩116,971 | ₩117,826 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,358 | ₩120,271 | ₩111,091 | ₩120,004 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,607 | ₩111,679 | ₩108,498 | ₩109,033 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩106,908 | ₩113,242 | ₩106,908 | ₩111,064 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,772 | ₩113,536 | ₩104,997 | ₩105,024 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,554 | ₩114,044 | ₩109,554 | ₩111,705 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,207 | ₩112,761 | ₩108,137 | ₩112,574 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,478 | ₩115,046 | ₩109,581 | ₩114,485 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,244 | ₩110,556 | ₩106,507 | ₩109,848 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩108,886 | ₩109,233 | ₩103,260 | ₩105,919 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,302 | ₩105,104 | ₩100,734 | ₩101,082 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,164 | ₩111,278 | ₩104,195 | ₩105,104 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,015 | ₩114,565 | ₩110,396 | ₩111,412 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,102 | ₩117,358 | ₩111,224 | ₩112,574 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,258 | ₩115,808 | ₩112,293 | ₩113,830 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,719 | ₩113,964 | ₩107,950 | ₩113,216 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,316 | ₩113,216 | ₩109,714 | ₩110,383 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,195 | ₩113,550 | ₩108,725 | ₩112,106 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,342 | ₩112,307 | ₩108,859 | ₩110,463 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,135 | ₩113,429 | ₩107,737 | ₩110,169 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩113,804 | ₩115,728 | ₩110,556 | ₩111,652 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,329 | ₩113,189 | ₩110,329 | ₩111,799 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,298 | ₩109,861 | ₩106,454 | ₩109,701 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,472 | ₩108,472 | ₩104,810 | ₩107,282 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,278 | ₩109,634 | ₩105,278 | ₩107,870 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩102,966 | ₩106,106 | ₩102,231 | ₩104,356 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,006 | ₩105,732 | ₩100,948 | ₩102,004 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩104,970 | ₩107,656 | ₩103,273 | ₩104,048 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,518 | ₩114,926 | ₩102,231 | ₩103,407 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,002 | ₩114,752 | ₩111,946 | ₩112,267 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,396 | ₩113,723 | ₩109,086 | ₩111,933 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩110,917 | ₩111,452 | ₩108,017 | ₩110,396 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,447 | ₩113,082 | ₩107,950 | ₩112,427 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,572 | ₩112,400 | ₩108,565 | ₩109,354 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,563 | ₩117,211 | ₩113,563 | ₩115,608 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,450 | ₩117,211 | ₩112,467 | ₩115,875 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩118,908 | ₩118,908 | ₩111,612 | ₩116,343 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,329 | ₩123,505 | ₩118,107 | ₩119,136 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,216 | ₩127,755 | ₩121,501 | ₩121,875 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,388 | ₩132,833 | ₩126,659 | ₩126,927 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,129 | ₩138,753 | ₩131,470 | ₩135,813 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,183 | ₩141,653 | ₩134,651 | ₩136,161 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,203 | ₩138,807 | ₩129,973 | ₩137,470 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,528 | ₩133,528 | ₩124,294 | ₩128,891 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,668 | ₩135,292 | ₩130,668 | ₩133,461 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,129 | ₩134,143 | ₩127,327 | ₩128,196 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,510 | ₩135,533 | ₩125,510 | ₩135,092 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,408 | ₩128,731 | ₩123,679 | ₩128,664 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,145 | ₩128,103 | ₩123,145 | ₩126,125 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,180 | ₩127,969 | ₩123,145 | ₩123,546 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,131 | ₩125,403 | ₩121,808 | ₩123,786 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩131,764 | ₩132,593 | ₩123,880 | ₩124,655 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩133,902 | ₩135,279 | ₩130,401 | ₩130,481 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,154 | ₩142,936 | ₩135,466 | ₩136,655 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩140,744 | ₩141,025 | ₩136,695 | ₩140,865 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,125 | ₩147,560 | ₩137,417 | ₩139,729 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,406 | ₩148,134 | ₩141,185 | ₩142,388 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,457 | ₩150,339 | ₩143,043 | ₩144,713 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,025 | ₩150,874 | ₩140,504 | ₩147,840 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩137,738 | ₩141,466 | ₩135,479 | ₩140,678 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩134,784 | ₩140,290 | ₩134,303 | ₩138,539 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,468 | ₩136,468 | ₩132,726 | ₩135,439 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,330 | ₩136,522 | ₩132,312 | ₩136,268 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,259 | ₩135,907 | ₩132,178 | ₩133,835 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,105 | ₩131,777 | ₩126,766 | ₩130,160 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,141 | ₩133,301 | ₩125,844 | ₩128,984 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,729 | ₩138,419 | ₩130,815 | ₩132,873 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩137,858 | ₩141,386 | ₩136,762 | ₩140,691 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,519 | ₩138,593 | ₩133,902 | ₩138,593 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,145 | ₩137,925 | ₩134,317 | ₩134,931 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,646 | ₩139,862 | ₩133,087 | ₩137,123 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩125,817 | ₩140,544 | ₩125,617 | ₩139,221 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,356 | ₩127,100 | ₩120,940 | ₩125,109 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,327 | ₩123,425 | ₩118,347 | ₩121,207 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,214 | ₩120,993 | ₩115,968 | ₩120,125 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,075 | ₩119,002 | ₩115,594 | ₩118,320 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,534 | ₩115,888 | ₩112,253 | ₩115,608 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩106,935 | ₩111,158 | ₩106,935 | ₩110,677 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,614 | ₩107,790 | ₩103,781 | ₩105,879 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,572 | ₩107,857 | ₩102,351 | ₩106,267 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,244 | ₩111,545 | ₩107,977 | ₩109,901 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩105,826 | ₩109,581 | ₩104,596 | ₩108,031 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩112,801 | ₩112,801 | ₩105,157 | ₩106,013 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,298 | ₩113,469 | ₩107,683 | ₩113,082 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩108,993 | ₩112,507 | ₩106,908 | ₩107,202 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,719 | ₩114,191 | ₩110,249 | ₩110,810 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩107,857 | ₩112,601 | ₩103,447 | ₩111,812 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩110,917 | ₩114,659 | ₩110,302 | ₩112,213 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,641 | ₩111,251 | ₩106,614 | ₩109,848 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,418 | ₩112,881 | ₩104,356 | ₩106,895 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩113,884 | ₩114,124 | ₩104,048 | ₩106,026 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,481 | ₩121,207 | ₩113,162 | ₩115,006 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,332 | ₩123,452 | ₩115,407 | ₩116,837 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,189 | ₩122,944 | ₩118,708 | ₩119,737 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,198 | ₩119,831 | ₩115,354 | ₩119,550 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,472 | ₩118,414 | ₩114,472 | ₩116,917 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,763 | ₩116,650 | ₩112,253 | ₩114,913 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,264 | ₩115,354 | ₩105,264 | ₩113,576 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,296 | ₩108,378 | ₩104,609 | ₩106,868 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩103,981 | ₩110,222 | ₩103,981 | ₩106,855 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩106,908 | ₩108,418 | ₩104,476 | ₩105,278 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,059 | ₩108,218 | ₩102,899 | ₩106,708 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,565 | ₩104,209 | ₩99,665 | ₩101,603 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩100,935 | ₩103,180 | ₩99,037 | ₩102,351 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,235 | ₩104,262 | ₩98,516 | ₩101,041 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,454 | ₩110,249 | ₩104,877 | ₩105,197 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,309 | ₩110,930 | ₩105,572 | ₩108,031 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,745 | ₩109,420 | ₩103,888 | ₩108,418 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,048 | ₩106,400 | ₩102,204 | ₩105,211 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,200 | ₩106,507 | ₩100,400 | ₩104,209 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,563 | ₩106,373 | ₩100,520 | ₩106,307 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,681 | ₩104,783 | ₩98,890 | ₩102,364 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,108 | ₩109,982 | ₩99,585 | ₩102,765 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,184 | ₩105,238 | ₩101,964 | ₩104,396 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,509 | ₩105,184 | ₩100,841 | ₩103,968 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,082 | ₩107,175 | ₩103,006 | ₩104,168 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,024 | ₩106,186 | ₩102,070 | ₩103,928 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,021 | ₩107,336 | ₩103,166 | ₩103,674 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,200 | ₩104,583 | ₩99,625 | ₩104,489 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,776 | ₩102,685 | ₩99,852 | ₩102,378 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,142 | ₩100,988 | ₩97,006 | ₩100,627 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,649 | ₩96,885 | ₩90,765 | ₩96,097 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩84,885 | ₩94,253 | ₩84,885 | ₩91,005 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩88,867 | ₩92,208 | ₩83,108 | ₩85,366 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,117 | ₩95,509 | ₩91,366 | ₩94,720 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,079 | ₩94,159 | ₩90,538 | ₩91,326 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,373 | ₩96,297 | ₩93,144 | ₩94,106 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,455 | ₩93,905 | ₩89,455 | ₩93,251 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,054 | ₩90,645 | ₩86,435 | ₩89,388 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,622 | ₩94,279 | ₩89,268 | ₩91,727 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,204 | ₩93,157 | ₩89,589 | ₩92,315 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,700 | ₩90,324 | ₩84,497 | ₩88,373 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,346 | ₩90,057 | ₩86,702 | ₩89,322 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,794 | ₩94,360 | ₩88,413 | ₩89,616 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,193 | ₩91,567 | ₩87,344 | ₩88,293 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,204 | ₩91,406 | ₩89,028 | ₩89,883 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,466 | ₩89,455 | ₩86,863 | ₩88,653 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,001 | ₩91,139 | ₩86,582 | ₩86,809 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,210 | ₩88,921 | ₩85,847 | ₩86,943 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,644 | ₩88,988 | ₩84,644 | ₩87,918 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,054 | ₩84,190 | ₩80,849 | ₩83,161 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,404 | ₩84,404 | ₩82,319 | ₩82,934 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,522 | ₩84,097 | ₩81,838 | ₩82,693 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,324 | ₩86,836 | ₩83,415 | ₩84,791 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,827 | ₩84,150 | ₩82,266 | ₩83,121 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,618 | ₩84,925 | ₩79,927 | ₩80,796 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩86,876 | ₩87,771 | ₩83,241 | ₩84,738 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩80,916 | ₩87,571 | ₩80,916 | ₩86,462 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,582 | ₩83,001 | ₩80,007 | ₩80,983 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩78,845 | ₩81,785 | ₩77,976 | ₩81,210 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩77,936 | ₩78,684 | ₩73,753 | ₩77,842 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,697 | ₩75,504 | ₩71,428 | ₩74,034 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩73,914 | ₩74,395 | ₩71,321 | ₩72,564 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,308 | ₩74,034 | ₩71,308 | ₩73,780 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,452 | ₩72,003 | ₩70,452 | ₩71,227 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,225 | ₩71,067 | ₩69,584 | ₩70,345 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,731 | ₩70,813 | ₩69,036 | ₩70,746 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,172 | ₩70,706 | ₩68,969 | ₩69,824 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,651 | ₩71,815 | ₩68,916 | ₩69,330 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,728 | ₩69,971 | ₩67,953 | ₩68,501 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,495 | ₩72,176 | ₩65,601 | ₩68,341 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,178 | ₩68,581 | ₩65,481 | ₩67,887 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,334 | ₩71,334 | ₩65,789 | ₩66,898 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,820 | ₩74,649 | ₩71,508 | ₩71,548 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,359 | ₩76,960 | ₩72,403 | ₩73,005 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,370 | ₩77,281 | ₩73,499 | ₩76,265 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩73,860 | ₩78,029 | ₩73,152 | ₩76,252 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩73,994 | ₩75,825 | ₩73,994 | ₩75,250 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,749 | ₩78,430 | ₩73,366 | ₩73,620 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,704 | ₩78,845 | ₩75,704 | ₩78,070 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,593 | ₩76,359 | ₩72,043 | ₩76,052 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,339 | ₩74,087 | ₩67,098 | ₩73,406 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,501 | ₩68,769 | ₩66,804 | ₩66,924 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩66,911 | ₩68,769 | ₩66,617 | ₩68,742 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,818 | ₩67,659 | ₩65,815 | ₩66,644 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,149 | ₩67,673 | ₩65,601 | ₩66,617 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩61,926 | ₩67,446 | ₩60,804 | ₩67,218 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,085 | ₩62,996 | ₩60,269 | ₩62,207 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,365 | ₩62,528 | ₩60,042 | ₩61,726 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,036 | ₩64,826 | ₩60,871 | ₩61,793 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩60,897 | ₩62,929 | ₩58,853 | ₩62,194 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,526 | ₩63,557 | ₩61,526 | ₩62,608 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,149 | ₩67,192 | ₩62,154 | ₩63,316 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,065 | ₩66,697 | ₩63,129 | ₩65,976 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,773 | ₩66,163 | ₩63,423 | ₩64,920 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩68,956 | ₩69,918 | ₩64,532 | ₩64,733 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,118 | ₩72,310 | ₩68,916 | ₩69,210 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,693 | ₩70,880 | ₩68,515 | ₩69,651 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,742 | ₩69,891 | ₩66,336 | ₩68,889 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩68,942 | ₩70,292 | ₩67,178 | ₩69,009 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,158 | ₩71,628 | ₩68,902 | ₩69,276 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩69,998 | ₩71,348 | ₩68,154 | ₩69,210 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,002 | ₩73,660 | ₩65,481 | ₩72,029 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,310 | ₩66,310 | ₩63,650 | ₩64,840 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩69,931 | ₩71,922 | ₩65,775 | ₩65,936 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,550 | ₩69,624 | ₩65,401 | ₩69,463 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,143 | ₩63,677 | ₩61,352 | ₩63,036 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,813 | ₩64,866 | ₩62,180 | ₩63,143 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,739 | ₩64,719 | ₩61,739 | ₩63,263 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,198 | ₩62,354 | ₩58,011 | ₩61,980 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,004 | ₩56,969 | ₩54,496 | ₩55,726 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩54,897 | ₩56,327 | ₩54,189 | ₩54,724 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,708 | ₩55,459 | ₩53,240 | ₩54,790 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,401 | ₩54,657 | ₩52,412 | ₩53,294 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,026 | ₩54,470 | ₩52,358 | ₩53,882 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,242 | ₩55,325 | ₩52,465 | ₩52,732 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,318 | ₩54,189 | ₩52,318 | ₩53,574 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,755 | ₩54,550 | ₩49,726 | ₩54,136 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,563 | ₩56,127 | ₩48,991 | ₩49,432 | -9.40% | 64.1만 |
|---|
| 2025.10.09 | ₩58,372 | ₩59,280 | ₩55,018 | ₩55,739 | -4.51% | 28만 |
|---|
| 2025.10.08 | ₩59,227 | ₩59,307 | ₩56,915 | ₩57,637 | -2.69% | 23.5만 |
|---|
| 2025.10.07 | ₩59,788 | ₩61,873 | ₩58,051 | ₩58,519 | -2.12% | 32.5만 |
|---|
| 2025.10.06 | ₩58,799 | ₩60,563 | ₩57,463 | ₩59,574 | +1.32% | 34.2만 |
|---|
| 2025.10.03 | ₩55,432 | ₩57,664 | ₩55,058 | ₩57,169 | +3.13% | 48.1만 |
|---|
| 2025.10.02 | ₩54,349 | ₩55,953 | ₩54,242 | ₩54,777 | +0.79% | 28.5만 |
|---|
| 2025.10.01 | ₩53,868 | ₩56,434 | ₩53,267 | ₩55,606 | +3.23% | 23.5만 |
|---|
| 2025.09.30 | ₩54,470 | ₩55,231 | ₩52,265 | ₩54,617 | +0.27% | 39.2만 |
|---|
| 2025.09.29 | ₩55,352 | ₩55,859 | ₩54,657 | ₩55,405 | +0.10% | 48.7만 |
|---|
| 2025.09.26 | ₩53,735 | ₩57,196 | ₩53,735 | ₩55,686 | +3.63% | 35.7만 |
|---|
| 2025.09.25 | ₩53,454 | ₩54,590 | ₩52,412 | ₩53,454 | 0.00% | 37.3만 |
|---|
| 2025.09.24 | ₩56,047 | ₩56,581 | ₩54,550 | ₩54,577 | -2.62% | 37.5만 |
|---|
| 2025.09.23 | ₩52,559 | ₩57,503 | ₩52,519 | ₩54,603 | +3.89% | 59.7만 |
|---|
| 2025.09.22 | ₩50,126 | ₩52,799 | ₩48,937 | ₩51,824 | +3.39% | 52.8만 |
|---|
| 2025.09.19 | ₩52,118 | ₩52,786 | ₩50,220 | ₩50,273 | -3.54% | 95.1만 |
|---|
| 2025.09.18 | ₩54,991 | ₩55,018 | ₩52,265 | ₩52,452 | -4.62% | 43.4만 |
|---|
| 2025.09.17 | ₩55,071 | ₩56,541 | ₩53,334 | ₩54,136 | -1.70% | 46만 |
|---|
| 2025.09.16 | ₩55,686 | ₩57,249 | ₩55,018 | ₩55,659 | -0.05% | 42.5만 |
|---|
| 2025.09.15 | ₩57,623 | ₩57,664 | ₩54,643 | ₩55,525 | -3.64% | 49.8만 |
|---|
| 2025.09.12 | ₩57,744 | ₩58,813 | ₩56,060 | ₩56,608 | -1.97% | 69.8만 |
|---|
| 2025.09.11 | ₩55,686 | ₩57,236 | ₩54,790 | ₩56,795 | +1.99% | 79.4만 |
|---|
| 2025.09.10 | ₩54,443 | ₩56,755 | ₩54,229 | ₩56,755 | +4.25% | 49.5만 |
|---|
| 2025.09.09 | ₩52,465 | ₩54,002 | ₩52,465 | ₩53,788 | +2.52% | 47.9만 |
|---|
| 2025.09.08 | ₩51,757 | ₩52,706 | ₩50,728 | ₩52,265 | +0.98% | 39.1만 |
|---|
| 2025.09.05 | ₩50,140 | ₩52,452 | ₩49,752 | ₩51,329 | +2.37% | 45만 |
|---|
| 2025.09.04 | ₩46,665 | ₩51,115 | ₩46,371 | ₩50,487 | +8.19% | 34.9만 |
|---|
| 2025.09.03 | ₩49,017 | ₩49,565 | ₩46,505 | ₩47,213 | -3.68% | 45.9만 |
|---|
| 2025.09.02 | ₩48,804 | ₩49,552 | ₩46,826 | ₩49,552 | +1.53% | 39.2만 |
|---|
| 2025.08.29 | ₩48,910 | ₩50,046 | ₩48,496 | ₩49,819 | +1.86% | 31.7만 |
|---|
| 2025.08.28 | ₩48,763 | ₩49,111 | ₩47,587 | ₩48,550 | -0.44% | 25.8만 |
|---|